Skip to main content

Gsk Plc ADR (NY: GSK )

43.20 +0.20 (+0.48%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.19 22.51 22.06 22.20 4,788,260 -0.24(-1.08%)
Sep 29, 2011 22.83 22.91 22.18 22.44 7,081,017 -0.03(-0.14%)
Sep 28, 2011 22.79 22.87 22.42 22.47 4,400,521 -0.21(-0.92%)
Sep 27, 2011 22.62 22.92 22.58 22.68 4,372,767 +0.36(+1.61%)
Sep 26, 2011 22.14 22.33 21.91 22.32 6,233,341 +0.46(+2.09%)
Sep 23, 2011 21.62 21.86 21.57 21.86 5,001,142 +0.19(+0.89%)
Sep 22, 2011 21.56 21.73 21.46 21.67 5,677,884 -0.33(-1.51%)
Sep 21, 2011 22.34 22.50 22.00 22.00 6,163,675 -0.59(-2.62%)
Sep 20, 2011 22.43 22.74 22.31 22.59 6,558,872 +0.28(+1.25%)
Sep 19, 2011 21.79 22.41 21.71 22.31 9,098,047 +0.03(+0.12%)
Sep 16, 2011 22.18 22.34 22.07 22.29 7,875,725 +0.15(+0.68%)
Sep 15, 2011 22.11 22.26 21.98 22.14 4,558,578 +0.10(+0.44%)
Sep 14, 2011 21.89 22.09 21.65 22.04 6,921,138 +0.15(+0.69%)
Sep 13, 2011 21.92 22.06 21.74 21.89 4,528,348 -0.09(-0.42%)
Sep 12, 2011 21.62 22.00 21.62 21.98 5,428,595 -0.10(-0.44%)
Sep 09, 2011 22.46 22.47 21.97 22.08 8,733,500 -0.40(-1.77%)
Sep 08, 2011 22.48 22.77 22.41 22.48 3,773,472 -0.23(-0.99%)
Sep 07, 2011 22.43 22.71 22.41 22.70 2,811,470 +0.37(+1.64%)
Sep 06, 2011 22.11 22.35 21.85 22.34 7,290,767 -0.10(-0.46%)
Sep 02, 2011 22.49 22.69 22.30 22.44 5,705,150 -0.47(-2.04%)
Sep 01, 2011 23.05 23.22 22.91 22.91 3,910,144 -0.12(-0.51%)
Aug 31, 2011 22.92 23.13 22.85 23.02 5,635,213 +0.34(+1.52%)
Aug 30, 2011 22.41 22.78 22.26 22.68 8,419,629 -0.31(-1.36%)
Aug 29, 2011 22.76 23.03 22.69 22.99 3,396,222 +0.46(+2.05%)
Aug 26, 2011 22.30 22.69 22.05 22.53 8,566,209 +0.02(+0.07%)
Aug 25, 2011 22.87 22.99 22.44 22.51 6,115,667 -0.80(-3.41%)
Aug 24, 2011 23.07 23.43 23.04 23.31 4,237,132 +0.02(+0.07%)
Aug 23, 2011 22.85 23.29 22.78 23.29 8,927,212 +0.99(+4.43%)
Aug 22, 2011 22.97 22.98 22.25 22.30 12,687,787 +0.36(+1.64%)
Aug 19, 2011 21.99 22.42 21.86 21.94 9,252,547 -0.25(-1.11%)
Aug 18, 2011 22.60 22.62 22.06 22.19 8,565,180 -0.49(-2.18%)
Aug 17, 2011 22.56 22.81 22.54 22.69 8,085,606 +0.19(+0.84%)
Aug 16, 2011 22.58 22.77 22.45 22.50 5,563,002 -0.14(-0.62%)
Aug 15, 2011 22.59 22.69 22.45 22.64 4,514,406 +0.44(+1.96%)
Aug 12, 2011 22.19 22.37 21.95 22.20 6,019,985 +0.26(+1.20%)
Aug 11, 2011 20.95 22.11 20.94 21.94 8,003,945 +1.06(+5.07%)
Aug 10, 2011 21.59 21.72 20.84 20.88 13,737,568 -1.12(-5.08%)
Aug 09, 2011 21.89 22.01 21.19 22.00 11,214,436 +0.80(+3.75%)
Aug 08, 2011 21.89 22.20 21.20 21.20 13,487,334 -1.28(-5.69%)
Aug 05, 2011 22.52 22.68 22.06 22.48 12,147,576 -0.20(-0.90%)
Aug 04, 2011 23.41 23.45 22.64 22.69 10,311,709 -0.77(-3.28%)
Aug 03, 2011 23.49 23.51 23.14 23.45 7,455,497 +0.04(+0.19%)
Aug 02, 2011 23.45 23.63 23.36 23.41 5,377,767 -0.21(-0.90%)
Aug 01, 2011 23.79 23.81 23.35 23.62 6,714,722 +0.03(+0.11%)
Jul 29, 2011 23.81 24.03 23.59 23.60 5,476,733 -0.26(-1.09%)
Jul 28, 2011 23.74 24.08 23.73 23.86 5,587,907 +0.32(+1.38%)
Jul 27, 2011 24.07 24.09 23.44 23.53 6,231,248 -0.31(-1.31%)
Jul 26, 2011 23.95 24.07 23.71 23.85 8,655,553 +0.38(+1.61%)
Jul 25, 2011 23.53 23.68 23.43 23.47 5,061,405 +0.23(+0.98%)
Jul 22, 2011 23.24 23.29 23.09 23.24 2,165,046 -0.07(-0.32%)
Jul 21, 2011 23.26 23.41 23.19 23.32 3,574,336 +0.53(+2.31%)
Jul 20, 2011 22.77 22.91 22.70 22.79 3,805,081 +0.02(+0.07%)
Jul 19, 2011 22.77 22.86 22.65 22.77 2,461,925 -0.03(-0.14%)
Jul 18, 2011 22.91 22.96 22.65 22.81 2,762,546 -0.19(-0.81%)
Jul 15, 2011 23.01 23.10 22.86 22.99 5,507,873 +0.30(+1.33%)
Jul 14, 2011 23.03 23.06 22.68 22.69 9,090,579 -0.39(-1.68%)
Jul 13, 2011 23.00 23.31 23.00 23.08 4,679,836 -0.01(-0.02%)
Jul 12, 2011 23.01 23.23 22.99 23.08 3,413,085 +0.13(+0.56%)
Jul 11, 2011 23.15 23.23 22.93 22.95 2,525,439 -0.53(-2.26%)
Jul 08, 2011 23.37 23.60 23.37 23.49 4,265,729 +0.16(+0.68%)
Jul 07, 2011 23.28 23.36 23.20 23.33 5,218,008 +0.17(+0.73%)
Jul 06, 2011 23.05 23.16 22.98 23.16 3,715,788 +0.18(+0.76%)
Jul 05, 2011 23.01 23.09 22.93 22.98 3,211,649 +0.14(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.